ZTS - Zoetis Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 2020119.58127.46117.90126.79126.793,038,812
Apr 03, 2020115.08117.23113.72114.61114.611,701,900
Apr 02, 2020111.25116.30110.87116.03116.032,403,700
Apr 01, 2020113.93115.36110.75111.92111.922,521,000
Mar 31, 2020115.68120.25113.90117.69117.693,956,000
Mar 30, 2020113.63117.75112.43116.68116.682,031,900
Mar 27, 2020114.52117.78111.04111.77111.772,870,100
Mar 26, 2020109.51118.69109.51117.91117.914,159,000
Mar 25, 2020102.65112.99100.52108.21108.214,424,800
Mar 24, 202098.71105.2297.50103.76103.764,732,500
Mar 23, 202099.06101.0490.1492.6692.665,405,800
Mar 20, 2020101.55106.4798.53100.94100.946,662,600
Mar 19, 2020104.95112.89100.74102.33102.334,492,600
Mar 18, 2020104.50110.0396.02105.82105.825,218,300
Mar 17, 2020109.27118.08107.15111.05111.055,299,600
Mar 16, 2020114.37119.92106.40107.04107.044,364,700
Mar 13, 2020124.35125.78117.29125.48125.484,073,300
Mar 12, 2020122.26127.34119.92120.28120.285,344,300
Mar 11, 2020130.39131.65127.36130.27130.273,591,500
Mar 10, 2020133.62133.62127.27132.72132.723,265,500
Mar 09, 2020128.80133.29127.59129.72129.722,827,400
Mar 06, 2020134.92137.60131.83137.05137.053,204,200
Mar 05, 2020140.73142.64138.06139.56139.562,472,600
Mar 04, 2020139.95143.70138.52143.62143.623,283,700
Mar 03, 2020139.46141.76135.62137.24137.242,768,200
Mar 02, 2020133.84139.17133.06138.91138.912,881,600
Feb 28, 2020130.40133.24127.00133.23133.234,779,300
Feb 27, 2020134.46137.43133.90133.95133.953,075,200
Feb 26, 2020135.94139.25135.50136.15136.152,562,100
Feb 25, 2020138.79138.85134.32134.82134.822,236,200
Feb 24, 2020139.28140.82137.54138.39138.391,642,000
Feb 21, 2020142.93143.00141.50142.23142.231,754,800
Feb 20, 2020143.75144.09141.24143.55143.551,182,500
Feb 19, 2020143.50145.61142.81144.06144.061,676,600
Feb 18, 2020144.03144.13142.61143.65143.652,461,700
Feb 14, 2020144.94145.40143.12144.17144.171,810,500
Feb 13, 2020141.93146.26141.25144.94144.943,384,500
Feb 12, 2020143.45144.46142.43142.98142.981,830,700
Feb 11, 2020143.40144.35142.65144.03144.032,274,200
Feb 10, 2020138.62142.74138.35142.55142.552,456,000
Feb 07, 2020139.05139.16138.03138.90138.901,780,800
Feb 06, 2020137.96139.10136.87138.97138.972,206,800
Feb 05, 2020139.96140.30137.54137.89137.891,507,600
Feb 04, 2020137.08139.44136.69138.97138.971,839,800
Feb 03, 2020134.73137.47134.20135.52135.522,377,000
Jan 31, 2020137.60137.97134.00134.21134.212,582,300
Jan 30, 2020137.64138.33136.06138.03138.031,735,400
Jan 29, 2020138.97139.97138.44138.51138.511,366,500
Jan 28, 2020136.14138.92135.49138.26138.262,176,500
Jan 27, 2020134.42136.44134.03135.96135.961,656,400
Jan 24, 2020139.62139.62136.15136.31136.312,047,000
Jan 23, 2020141.29141.77137.52138.34138.342,148,500
Jan 22, 2020142.73143.33141.21141.50141.501,888,900
Jan 21, 2020139.12142.52138.97141.93141.934,693,300
Jan 17, 2020139.62140.40138.86140.16140.161,993,200
Jan 16, 2020138.78139.40138.02139.24139.241,822,800
Jan 16, 20200.2 Dividend
Jan 15, 2020137.41139.00137.34138.54138.341,859,600
Jan 14, 2020136.42137.28135.52137.27137.071,848,800
Jan 13, 2020136.07136.75135.46136.51136.311,797,600
Jan 10, 2020135.30136.00134.77135.57135.371,249,000
Jan 09, 2020134.01136.37134.01135.06134.872,075,400
Jan 08, 2020133.76135.27133.24133.29133.101,766,700
Jan 07, 2020133.00134.81132.67133.58133.391,224,500
Jan 06, 2020133.78134.07132.71133.13132.942,334,100
Jan 03, 2020132.48134.91132.27134.16133.971,274,000
Jan 02, 2020132.05134.28131.48134.14133.951,576,700
Dec 31, 2019132.01132.58131.45132.35132.161,128,600
Dec 30, 2019133.57133.66131.81132.21132.02942,000
Dec 27, 2019133.40133.48132.38133.25133.061,296,100
Dec 26, 2019133.19133.19132.32133.03132.84929,400
Dec 24, 2019132.21133.08131.29132.92132.73442,500
Dec 23, 2019132.71133.06131.39132.37132.181,632,300
Dec 20, 2019129.38133.52128.98132.68132.495,320,300
Dec 19, 2019127.63128.89127.45128.74128.552,055,700
Dec 18, 2019127.15127.63126.56126.99126.812,754,200
Dec 17, 2019126.72127.36125.24127.10126.921,994,800
Dec 16, 2019125.00126.50124.37126.46126.281,391,100
Dec 13, 2019123.95124.62123.15124.45124.271,130,100
Dec 12, 2019123.69125.00123.39124.33124.152,041,800
Dec 11, 2019123.20123.71122.81123.56123.381,803,000
Dec 10, 2019122.00123.00121.59122.78122.602,047,000
Dec 09, 2019121.49122.00120.63121.23121.051,570,800
Dec 06, 2019121.00121.92120.91121.72121.542,387,200
Dec 05, 2019119.20120.26118.00120.11119.942,771,100
Dec 04, 2019121.01121.92119.63119.74119.572,566,500
Dec 03, 2019119.64120.79119.26120.53120.362,115,200
Dec 02, 2019120.87121.50118.81119.91119.742,050,400
Nov 29, 2019121.29121.82120.10120.52120.351,064,400
Nov 27, 2019122.14122.92120.94121.63121.451,443,300
Nov 26, 2019120.91122.00120.25121.89121.713,688,700
Nov 25, 2019120.74121.97120.00120.61120.441,774,400
Nov 22, 2019120.41121.06119.18119.81119.641,627,700
Nov 21, 2019119.86121.07119.39120.22120.051,654,500
Nov 20, 2019120.33121.24118.79119.56119.392,142,900
Nov 19, 2019119.01120.53118.57120.33120.162,349,500
Nov 18, 2019117.58120.49117.58118.80118.633,023,100
Nov 15, 2019116.72117.92116.21117.92117.753,429,200
Nov 14, 2019116.15117.15114.96116.25116.081,958,500
Nov 13, 2019116.99117.74115.89116.45116.282,452,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...